Kinea Securities Fundo De Investimento Imobiliario – Fii (BVMF:KNSC11)
Brazil · Delayed Price · Currency is BRL 9.16
+0.06 (0.66%)
At close: May 8, 2026
BVMF:KNSC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.16 | 9.17 | 9.12 | 9.16 | 9.16 | 0.66% | 544,507 |
| May 7, 2026 | 9.13 | 9.16 | 9.06 | 9.10 | 9.10 | - | 481,024 |
| May 6, 2026 | 9.10 | 9.14 | 9.03 | 9.10 | 9.10 | 0.44% | 748,093 |
| May 5, 2026 | 9.04 | 9.06 | 9.00 | 9.06 | 9.06 | - | 466,205 |
| May 4, 2026 | 9.14 | 9.14 | 8.99 | 9.06 | 9.06 | -1.95% | 849,658 |
| Apr 30, 2026 | 9.20 | 9.27 | 9.14 | 9.24 | 9.14 | 0.54% | 659,222 |
| Apr 29, 2026 | 9.18 | 9.21 | 9.12 | 9.19 | 9.09 | - | 607,712 |
| Apr 28, 2026 | 9.29 | 9.30 | 9.15 | 9.19 | 9.09 | -1.18% | 848,932 |
| Apr 27, 2026 | 9.28 | 9.33 | 9.24 | 9.30 | 9.20 | 0.22% | 992,278 |
| Apr 24, 2026 | 9.32 | 9.34 | 9.23 | 9.28 | 9.18 | - | 1,007,679 |
| Apr 23, 2026 | 9.29 | 9.31 | 9.23 | 9.28 | 9.18 | -0.22% | 539,253 |
| Apr 22, 2026 | 9.18 | 9.32 | 9.18 | 9.30 | 9.20 | 1.31% | 975,686 |
| Apr 20, 2026 | 9.24 | 9.24 | 9.15 | 9.18 | 9.08 | -0.33% | 521,738 |
| Apr 17, 2026 | 9.16 | 9.25 | 9.16 | 9.21 | 9.11 | 0.55% | 626,925 |
| Apr 16, 2026 | 9.24 | 9.24 | 9.15 | 9.16 | 9.06 | -0.33% | 390,192 |
| Apr 15, 2026 | 9.25 | 9.26 | 9.18 | 9.19 | 9.09 | -0.33% | 572,824 |
| Apr 14, 2026 | 9.18 | 9.22 | 9.10 | 9.22 | 9.12 | 0.99% | 691,906 |
| Apr 13, 2026 | 9.19 | 9.19 | 9.11 | 9.13 | 9.03 | -0.65% | 773,263 |
| Apr 10, 2026 | 9.14 | 9.19 | 9.12 | 9.19 | 9.09 | 0.55% | 478,746 |
| Apr 9, 2026 | 9.03 | 9.18 | 9.03 | 9.14 | 9.04 | 0.88% | 692,565 |
| Apr 8, 2026 | 9.00 | 9.08 | 9.00 | 9.06 | 8.96 | 0.44% | 405,342 |
| Apr 7, 2026 | 9.05 | 9.05 | 8.99 | 9.02 | 8.92 | -0.33% | 415,563 |
| Apr 6, 2026 | 9.02 | 9.11 | 9.02 | 9.05 | 8.95 | 0.33% | 574,739 |
| Apr 2, 2026 | 8.95 | 9.07 | 8.91 | 9.02 | 8.92 | 0.78% | 721,080 |
| Apr 1, 2026 | 8.99 | 8.99 | 8.91 | 8.95 | 8.85 | -1.00% | 423,508 |
| Mar 31, 2026 | 9.00 | 9.06 | 8.97 | 9.04 | 8.83 | 0.78% | 512,473 |
| Mar 30, 2026 | 8.93 | 9.01 | 8.87 | 8.97 | 8.76 | 0.79% | 518,710 |
| Mar 27, 2026 | 8.95 | 8.97 | 8.90 | 8.90 | 8.70 | -0.78% | 410,536 |
| Mar 26, 2026 | 8.99 | 8.99 | 8.92 | 8.97 | 8.76 | -0.11% | 500,067 |
| Mar 25, 2026 | 8.93 | 8.98 | 8.90 | 8.98 | 8.77 | 1.01% | 257,681 |
| Mar 24, 2026 | 8.92 | 8.93 | 8.86 | 8.89 | 8.69 | -0.11% | 350,693 |
| Mar 23, 2026 | 8.85 | 8.90 | 8.84 | 8.90 | 8.70 | 0.68% | 637,851 |
| Mar 20, 2026 | 8.88 | 8.89 | 8.80 | 8.84 | 8.64 | -0.45% | 665,461 |
| Mar 19, 2026 | 8.92 | 8.92 | 8.80 | 8.88 | 8.68 | - | 493,150 |
| Mar 18, 2026 | 8.96 | 8.96 | 8.88 | 8.88 | 8.68 | -0.78% | 480,221 |
| Mar 17, 2026 | 8.93 | 8.96 | 8.91 | 8.95 | 8.75 | 0.34% | 445,816 |
| Mar 16, 2026 | 8.88 | 8.92 | 8.86 | 8.92 | 8.72 | 0.68% | 571,252 |
| Mar 13, 2026 | 8.82 | 8.89 | 8.81 | 8.86 | 8.66 | 0.45% | 465,259 |
| Mar 12, 2026 | 8.77 | 8.83 | 8.76 | 8.82 | 8.62 | 0.68% | 605,104 |
| Mar 11, 2026 | 8.73 | 8.76 | 8.71 | 8.76 | 8.56 | 0.34% | 618,633 |
| Mar 10, 2026 | 8.74 | 8.77 | 8.70 | 8.73 | 8.53 | 0.23% | 894,184 |
| Mar 9, 2026 | 8.93 | 8.95 | 8.70 | 8.71 | 8.51 | -2.46% | 2,224,173 |
| Mar 6, 2026 | 8.97 | 8.98 | 8.93 | 8.93 | 8.73 | -0.45% | 621,009 |
| Mar 5, 2026 | 8.95 | 9.09 | 8.87 | 8.97 | 8.76 | 0.34% | 707,262 |
| Mar 4, 2026 | 9.00 | 9.02 | 8.88 | 8.94 | 8.74 | -0.33% | 707,946 |
| Mar 3, 2026 | 9.09 | 9.09 | 8.95 | 8.97 | 8.76 | -1.32% | 739,602 |
| Mar 2, 2026 | 9.10 | 9.10 | 9.00 | 9.09 | 8.88 | -1.09% | 628,860 |
| Feb 27, 2026 | 9.14 | 9.25 | 9.14 | 9.19 | 8.90 | 0.66% | 742,816 |
| Feb 26, 2026 | 9.11 | 9.14 | 9.09 | 9.13 | 8.84 | 0.22% | 585,239 |
| Feb 25, 2026 | 9.11 | 9.12 | 9.07 | 9.11 | 8.82 | 0.22% | 585,196 |